[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SATO":3,"homepage-market-summary":28,"stock-historical-SATO":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SATO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Alerian Galaxy Crypto Economy ETF","Cboe BZX",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.4463,0.0844,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.91,18.9538,-0.0438,-0.23,951.871983,31.55,13.3,4268.4400951075695,30.7,1253,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},4444,1622178.463872,25.31,"2025-04-24",[181,184,192,202,211,220,230,240,251,259,269,280,290,300,310,320,328,337,347,355,362,371,379,388,397,407,416,424,432,441,451,460,468,476,483,493,501,508,515,522,530,538,546,555,563,571,579,588,596,603,611,619,628,636,647,656,665,673,681,691,700,709,716,724,730,737,746,754,762,769,777,783,790,797,805,812,820,827,834,841,848,855,863,872,881,888,896,903,910,918,926,933,939,947,953,960,966,974,981,987,993,1000,1006,1012,1020,1028,1036,1043,1051,1057,1063,1068,1073,1080,1087,1095,1102,1107,1113,1119,1126,1132,1140,1147,1153,1159,1166,1173,1182,1189,1193,1201,1209,1215,1221,1227,1233,1241,1245,1251,1255,1260,1266,1272,1279,1286,1294,1299,1304,1310,1316,1322,1330,1335,1340,1347,1352,1358,1365,1370,1376,1383,1388,1393,1401,1407,1414,1420,1427,1434,1440,1447,1454,1462,1469,1475,1481,1487,1494,1500,1508,1516,1522,1529,1538,1544,1550,1556,1561,1566,1573,1579,1584,1590,1596,1601,1606,1612,1618,1625,1631,1637,1642,1648,1655,1661,1670,1676,1684,1692,1697,1704,1710,1719,1726,1732,1739,1746,1753,1760,1768,1775,1781,1789,1796,1805,1811,1816,1823,1828,1836,1843,1850,1858,1864,1872,1879,1888,1893,1902,1909,1917,1926,1933,1939,1946,1954,1961,1969,1976,1985,1993,2001,2009,2015,2021,2028,2033,2040,2047,2055,2062,2069,2077,2085,2091,2097,2103,2109,2117,2124,2130,2138,2145,2151,2159,2166,2172,2178,2183,2190,2198,2205,2212,2216,2222,2229,2237,2242,2247,2251,2257,2263,2270,2277,2284,2288,2294,2301,2308,2317,2324,2330,2336,2341,2349,2357,2365,2373,2381,2386,2395,2401,2408,2413,2418,2425,2432,2437,2443,2449,2457,2462,2468,2473,2480,2484,2489,2496,2504,2510,2516,2521,2526,2530,2535,2541,2547,2552,2557,2565,2570,2577,2583,2590,2596,2601,2606,2611,2619,2626,2634,2639,2644,2652,2660,2663,2666,2672,2677,2683,2689,2694,2699,2705],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},39,18.9037,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",19.02,0.1679,0.89,548.658257,46,18.9646,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",19.4,19.4001,18.7859,0.0525,0.28,1249.2214,53,19.3453,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",18.53,18.7334,-0.0055,-0.03,981.09523,60,18.6692,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",18.88,18.7389,-0.3058,-1.61,142.4424,34,18.9131,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",19.26,19.3256,19.0447,-0.1039,-0.54,2085.221313,56,19.2815,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",19.44,19.46,19.1486,-0.5139,-2.61,1776.867103,63,19.3096,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",19.52,19.68,19.47,19.6625,-0.4377,-2.18,4054.62674,68,19.5219,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",20.1002,0.0859,0.43,348.765502,48,19.9417,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",20.36,20.44,20.0143,-0.6237,-3.02,7042.333166,73,20.3851,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.57,20.651,20.41,20.638,0.1693,0.83,2366.93901,62,20.5357,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",20.53,20.28,20.4687,0.7087,3.59,3013.95006,82,20.3738,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",18.955,19.76,18.92,1.6585,9.16,10817.49484,123,19.3629,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",18.07,18.1015,17.81,0.6395,3.66,1591.5372,45,18.0404,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":257,"vwap":319},"2026-09-16",17.48,17.4917,17.42,17.462,-0.1887,-1.07,1821.498203,17.4823,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",17.6507,-0.9695,-5.21,96.820794,33,18.1049,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",18.69,18.6202,0.1828,0.99,1563.627776,43,18.6591,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",18.65,18.68,18.4374,0.4155,2.31,571.062054,44,18.606,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":345,"vwap":354},"2026-09-10",18.21,18.0219,-0.4161,-2.26,910.001942,18.1898,{"date":356,"open":294,"high":294,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":335,"vwap":361},"2026-09-09",18.438,-0.3586,-1.91,609.628066,18.7414,{"date":363,"open":364,"high":18,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",18.62,18.7966,-0.117,-0.62,564.999358,52,18.7176,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",18.9136,-0.3157,-1.64,281.962037,42,18.7964,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",17.96,19.2293,1.6542,9.41,1210.466735,51,18.4429,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",17.39,17.5751,0.1496,0.86,575.1218,47,17.3544,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",17.73,17.36,17.4255,-0.7335,-4.04,992.83093,40,17.5793,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":200,"vwap":415},"2026-08-31",17.85,18.159,17.6201,0.3545,1.99,1163.54339,17.8961,{"date":417,"open":418,"high":418,"low":399,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":200,"vwap":423},"2026-08-28",17.83,17.8045,-1.1788,-6.21,571.387455,17.9952,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":228,"vwap":431},"2026-08-27",19.2016,18.9833,0.7548,4.14,404.177973,18.8953,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",18.12,18.2285,-0.4504,-2.41,234.5883,36,18.1939,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",18.59,18.75,18.6789,0.7273,4.05,1023.548082,58,18.6757,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",18.1,17.9516,0.0591,0.33,859.10757,65,18.0567,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":308,"vwap":467},"2026-08-21",17.91,17.8925,0.6795,3.95,435.9943,17.9528,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":335,"vwap":475},"2026-08-20",17.02,17.213,0.9302,5.71,364.4016,17.0212,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":218,"vwap":482},"2026-08-19",16.2828,0.9791,6.4,179.0976,16.2769,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",15.58,15.29,15.3037,-0.5154,-3.26,2419.560474,41,15.456,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":182,"vwap":500},"2026-08-17",15.74,15.8191,0.1998,1.28,445.17755,15.7945,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":308,"vwap":507},"2026-08-14",15.6193,-0.066,-0.42,499.528851,15.5649,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":345,"vwap":514},"2026-08-13",15.6853,0.0975,0.63,227.338311,15.6249,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":173,"volume":519,"transactions":520,"vwap":521},"2026-08-12",15.5878,0.1546,73.490155,35,15.6833,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":182,"vwap":529},"2026-08-11",15.44,15.4332,-0.0134,-0.09,407.539922,15.4734,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":439,"vwap":537},"2026-08-10",15.5701,15.4466,-0.2951,-1.87,331.186295,15.5975,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":218,"vwap":545},"2026-08-07",15.75,15.7417,0.2174,1.4,256.878198,15.7331,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":249,"vwap":554},"2026-08-06",15.67,15.68,15.5243,-0.2472,-1.57,1858.26409,15.6197,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":491,"vwap":562},"2026-08-05",15.8601,15.7715,-0.1785,-1.12,1174.79301,15.8562,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":326,"vwap":570},"2026-08-04",15.975,15.95,0.2079,1.32,1297.298869,15.9632,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":200,"vwap":578},"2026-08-03",15.16,15.7421,0.3923,2.56,1481.897056,15.3714,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":369,"vwap":587},"2026-07-31",15.31,15.4501,15.3498,-0.5105,-3.22,1083.6181,15.3669,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":377,"vwap":595},"2026-07-30",15.71,15.8603,1.2391,8.47,637.6231,15.7879,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":520,"vwap":602},"2026-07-29",14.6212,-0.8316,-5.38,89.0941,15.1337,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":520,"vwap":610},"2026-07-28",15.51,15.4528,-0.4286,-2.7,12857.1831,15.5082,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":491,"vwap":618},"2026-07-27",15.73,15.8814,0.1629,1.04,630.75123,15.7805,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":439,"vwap":627},"2026-07-24",16.02,16.0366,15.7185,-0.592,-3.63,1174.7591,16.0062,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":439,"vwap":635},"2026-07-23",16.49,16.3105,-0.2679,-1.62,599.622959,16.3816,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",16.72,16.845,16.57,16.5784,-0.1866,-1.11,917.3101,54,16.688,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":238,"vwap":655},"2026-07-21",16.615,16.86,16.765,0.7405,4.62,1996.7133,16.7809,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":209,"vwap":664},"2026-07-20",15.56,16.19,16.0245,0.7505,4.91,1468.319109,15.9767,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",15.274,-0.2765,-1.78,204.4881,37,15.1612,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":182,"vwap":680},"2026-07-16",15.94,15.5505,-0.6988,-4.3,1089.204464,15.6743,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":395,"vwap":690},"2026-07-15",16.25,16.2501,16.24,16.2493,0.154,0.96,1302.707904,16.2424,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":308,"vwap":699},"2026-07-14",16.08,16.0953,16.0299,0.4573,2.92,1865.312089,16.0697,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":257,"vwap":708},"2026-07-13",15.84,15.5401,15.638,-0.544,-3.36,4783.914167,15.6356,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",16.59,16.182,-0.07,-0.43,2200,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",16.2,16.39,16.252,0.204,1.27,400,{"date":725,"open":726,"high":727,"low":613,"close":727,"change":728,"percent_change":729,"volume":174,"transactions":9,"vwap":727},"2026-07-08",15.87,16.048,0.065,0.41,{"date":731,"open":732,"high":732,"low":565,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",16.42,15.983,-0.736,-4.4,1500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",16.66,16.9,16.45,16.719,0.659,4.1,7200,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",17,16.01,16.059999,-0.321,-1.96,7000,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",16.11,16.55,16.381,0.118,0.73,2500,{"date":763,"open":685,"high":764,"low":693,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",16.31,16.263,-0.471,-2.81,4800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",16.6,16.74,16.734,-0.002,-0.01,600,{"date":778,"open":630,"high":779,"low":630,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",16.736,0.359,2.19,800,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":782,"transactions":9,"vwap":787},"2026-06-25",16.53,16.32,16.377,-0.442,-2.63,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",16.69,16.819,-0.916,-5.16,300,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",17.898,17.93,17.735,-0.543,-2.97,1300,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":736,"transactions":9,"vwap":809},"2026-06-22",19.030001,19.16,18.278,-0.011,-0.06,{"date":813,"open":814,"high":815,"low":434,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",18.5,18.51,18.289,0.039,0.21,2900,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",18.8,18.25,-0.108,-0.59,3700,{"date":828,"open":829,"high":814,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",18.31,18.358,-0.086,-0.47,500,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":804,"transactions":9,"vwap":838},"2026-06-15",16.95,18.45,18.444,0.896,5.11,{"date":842,"open":843,"high":381,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",17.4,17.548,0.183,1.05,2300,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",16.73,17.365,0.692,4.15,4500,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",17.025,17.22,16.673,-0.467,-2.72,17400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",17.72,17.78,16.75,17.14,-0.441,-2.51,70400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",17.32,17.61,17.26,17.581,0.805,4.8,1200,{"date":882,"open":883,"high":883,"low":792,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",16.99,16.776,-1.453,-7.97,2700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",17.92,18.34,18.229,-0.105,-0.57,6100,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",18.77,18.334,-0.521,-2.76,3300,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":861,"volume":909,"transactions":9,"vwap":907},"2026-06-02",19.08,19.25,18.855,-0.527,5000,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",18.765,19.56,19.382,0.073,0.38,5300,{"date":919,"open":920,"high":921,"low":444,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",19,19.37,19.309,0.1,0.52,1700,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",18.585,19.209,0.208,1.09,1400,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":276,"volume":736,"transactions":9,"vwap":936},"2026-05-27",18.67,19.00099945,18.46,0.156,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":826,"transactions":9,"vwap":944},"2026-05-26",19.15,19.34,18.83,18.845,0.028,0.15,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":804,"transactions":9,"vwap":950},"2026-05-22",19.07,18.817,-0.073,-0.39,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",18.36,18.89,0.501,2.72,700,{"date":961,"open":962,"high":204,"low":962,"close":963,"change":964,"percent_change":965,"volume":174,"transactions":9,"vwap":963},"2026-05-20",18.02,18.389,0.411,2.29,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",17.745,18.059999,17.978,-0.171,-0.94,5900,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":901,"volume":980,"transactions":9,"vwap":977},"2026-05-18",17.94,18.149,17.76,-0.515,1900,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":600,"volume":980,"transactions":9,"vwap":985},"2026-05-15",19.01,18.58,18.664,-1.062,{"date":988,"open":222,"high":989,"low":222,"close":990,"change":991,"percent_change":992,"volume":174,"transactions":9,"vwap":990},"2026-05-14",20.040001,19.726,0.412,2.13,{"date":994,"open":186,"high":995,"low":186,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",19.45,19.314,0.038,0.2,10600,{"date":1001,"open":941,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":768,"transactions":9,"vwap":1002},"2026-05-12",19.276,18.7,-0.453,-2.3,{"date":1007,"open":913,"high":1008,"low":913,"close":1009,"change":1010,"percent_change":1011,"volume":736,"transactions":9,"vwap":1009},"2026-05-11",19.77,19.729,0.539,2.81,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-08",18.87,19.19,18.79,0.231,1.22,3500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",19.27,18.73,18.959,-0.689,-3.51,7600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-06",19.28,19.648,19.12,0.796,4.22,3800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":925,"transactions":9,"vwap":1039},"2026-05-05",18.64,18.852,18.63,0.604,3.31,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",18.17,18.29,18.248,0.364,2.04,18100,{"date":1052,"open":462,"high":462,"low":1053,"close":1054,"change":1010,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",17.74,17.884,3.11,9700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":880,"transactions":9,"vwap":1060},"2026-04-30",16.98,17.345,0.642,3.84,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":796,"transactions":9,"vwap":1065},"2026-04-29",16.703,-0.352,-2.06,{"date":1069,"open":748,"high":1070,"low":748,"close":1070,"change":1071,"percent_change":1072,"volume":959,"transactions":9,"vwap":1070},"2026-04-28",17.055,-0.455,-2.6,{"date":1074,"open":865,"high":865,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",17.41,17.51,-0.241,-1.36,3900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":959,"transactions":9,"vwap":1084},"2026-04-24",17.98,17.701,17.751,-0.019,-0.11,{"date":1088,"open":976,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",18.19,17.71,17.77,-0.421,-2.31,3100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",17.9,18.191,0.947,5.49,2000,{"date":1103,"open":409,"high":409,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":833,"transactions":9,"vwap":1104},"2026-04-21",17.244,-0.532,-2.99,{"date":1108,"open":1109,"high":866,"low":858,"close":1110,"change":1111,"percent_change":1112,"volume":745,"transactions":9,"vwap":1110},"2026-04-20",17.57,17.776,-0.098,-0.55,{"date":1114,"open":390,"high":1115,"low":390,"close":1116,"change":1117,"percent_change":1118,"volume":895,"transactions":9,"vwap":1116},"2026-04-17",17.88,17.874,0.943,5.57,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":715,"transactions":9,"vwap":1122},"2026-04-16",16.88,16.931,16.54,0.01,0.06,{"date":1127,"open":771,"high":1128,"low":771,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",16.921,0.348,2.1,3200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-14",16.29,16.62,16.573,0.702,4.42,7400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",14.96,15.871,0.519,3.38,6800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":776,"transactions":9,"vwap":1150},"2026-04-10",15.42,15.352,0.177,1.17,{"date":1154,"open":70,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":512,"volume":980,"transactions":9,"vwap":1157},"2026-04-09",15.38,15,15.175,0.095,{"date":1160,"open":1161,"high":1162,"low":1142,"close":1163,"change":1164,"percent_change":1165,"volume":902,"transactions":9,"vwap":1163},"2026-04-08",15.13,15.287,15.08,1.062,7.58,{"date":1167,"open":1168,"high":1169,"low":24,"close":1170,"change":1171,"percent_change":1172,"volume":980,"transactions":9,"vwap":1170},"2026-04-07",14.13,14.31,14.018,-0.4,-2.77,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",14.45,14.63,14.41,14.418,0.146,1.02,71700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-02",13.66,14.272,0.041,0.29,900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":811,"percent_change":505,"volume":887,"transactions":9,"vwap":1192},"2026-04-01",14.51,14.231,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-03-31",13.85,14.291,13.75,0.841,6.25,4400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",13.89,13.39,13.45,-0.477,-3.43,2100,{"date":1210,"open":1211,"high":1211,"low":1195,"close":1212,"change":1213,"percent_change":1214,"volume":887,"transactions":9,"vwap":1212},"2026-03-27",14.42,13.927,-0.728,-4.97,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":833,"transactions":9,"vwap":1218},"2026-03-26",15.19,14.655,-0.822,-5.31,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":776,"transactions":9,"vwap":1224},"2026-03-25",15.41,15.477,0.37,2.45,{"date":1228,"open":1223,"high":1223,"low":1156,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-24",15.107,-0.427,-2.75,1600,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",15.66,15.49,15.534,0.366,2.41,4200,{"date":1242,"open":1223,"high":1223,"low":1243,"close":1243,"change":1071,"percent_change":1244,"volume":959,"transactions":9,"vwap":1243},"2026-03-20",15.168,-2.91,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":174,"transactions":9,"vwap":1248},"2026-03-19",15.125,15.623,-0.081,-0.52,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1213,"percent_change":1254,"volume":796,"transactions":9,"vwap":1253},"2026-03-18",15.704,-4.43,{"date":1256,"open":1257,"high":1258,"low":683,"close":1258,"change":1259,"percent_change":198,"volume":880,"transactions":9,"vwap":1258},"2026-03-17",16.4,16.432,0.046,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":776,"transactions":9,"vwap":1263},"2026-03-16",16.34,16.386,0.618,3.92,{"date":1267,"open":719,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":776,"transactions":9,"vwap":1269},"2026-03-13",16.455,15.768,0.097,0.62,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1101,"transactions":9,"vwap":1276},"2026-03-12",15.8,15.5,15.671,-0.379,-2.36,{"date":1280,"open":685,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":115,"volume":1285,"transactions":9,"vwap":1283},"2026-03-11",16.26,15.85,16.049999,0.191,2400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":925,"transactions":9,"vwap":1291},"2026-03-10",15.86,16.17,15.855,15.859,0.07,0.44,{"date":1295,"open":1223,"high":1296,"low":1223,"close":1296,"change":1297,"percent_change":1298,"volume":804,"transactions":9,"vwap":1296},"2026-03-09",15.789,0.25,1.61,{"date":1300,"open":548,"high":548,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":796,"transactions":9,"vwap":1301},"2026-03-06",15.539,-0.844,-5.15,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":833,"transactions":9,"vwap":1307},"2026-03-05",16.15,16.383,-0.46,-2.73,{"date":1311,"open":1306,"high":1312,"low":1306,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-04",16.843,1.248,8,3400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1188,"transactions":9,"vwap":1319},"2026-03-03",15.55,15.595,-0.484,-3.01,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-03-02",15.36,16.079,15.35,0.608,3.93,2600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":705,"percent_change":1334,"volume":796,"transactions":9,"vwap":1333},"2026-02-27",15.61,15.471,-3.4,{"date":1336,"open":685,"high":685,"low":540,"close":1337,"change":1338,"percent_change":1339,"volume":1232,"transactions":9,"vwap":1337},"2026-02-26",16.014999,-0.191,-1.18,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-25",16.28,16.206,0.776,5.03,1100,{"date":1348,"open":1217,"high":1349,"low":1217,"close":1349,"change":1350,"percent_change":1351,"volume":1346,"transactions":9,"vwap":1349},"2026-02-24",15.43,0.437,2.91,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1277,"percent_change":1357,"volume":1346,"transactions":9,"vwap":1356},"2026-02-23",15.1,14.861,14.993,-2.47,{"date":1359,"open":1360,"high":1361,"low":486,"close":1362,"change":1363,"percent_change":1364,"volume":1208,"transactions":9,"vwap":1362},"2026-02-20",15.54,15.77,15.372,-0.197,-1.27,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":774,"percent_change":775,"volume":1232,"transactions":9,"vwap":1368},"2026-02-19",15.34,15.569,15.3,{"date":1371,"open":1372,"high":702,"low":1373,"close":1374,"change":811,"percent_change":1375,"volume":932,"transactions":9,"vwap":1374},"2026-02-18",15.82,15.46,15.571,-0.38,{"date":1377,"open":590,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1101,"transactions":9,"vwap":1380},"2026-02-17",15.78,15.52,15.631,-0.339,-2.12,{"date":1384,"open":549,"high":659,"low":549,"close":1385,"change":1386,"percent_change":1387,"volume":736,"transactions":9,"vwap":1385},"2026-02-13",15.97,0.525,3.4,{"date":1389,"open":1283,"high":1283,"low":1155,"close":1390,"change":1391,"percent_change":1392,"volume":980,"transactions":9,"vwap":1390},"2026-02-12",15.445,-0.489,-3.07,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-11",16,15.666,15.934,-0.378,-2.32,4600,{"date":1402,"open":757,"high":850,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-10",16.312,-0.374,-2.24,6000,{"date":1408,"open":750,"high":1409,"low":750,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-09",16.743,16.686,0.369,2.26,6400,{"date":1415,"open":1236,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":980,"transactions":9,"vwap":1416},"2026-02-06",16.317,15.475,1.836,12.68,{"date":1421,"open":1422,"high":613,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-05",15.62,14.481,-1.769,-10.89,15500,{"date":1428,"open":1429,"high":1429,"low":1430,"close":683,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":683},"2026-02-04",16.93,15.91,-0.955,-5.55,16100,{"date":1435,"open":1436,"high":1053,"low":748,"close":1437,"change":1438,"percent_change":1439,"volume":847,"transactions":9,"vwap":1437},"2026-02-03",17.69,17.205,-0.401,-2.28,{"date":1441,"open":1442,"high":800,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1400,"transactions":9,"vwap":1444},"2026-02-02",17.67,17.54,17.606,-0.724,-3.95,{"date":1448,"open":1449,"high":444,"low":1450,"close":1451,"change":1452,"percent_change":1026,"volume":1453,"transactions":9,"vwap":1451},"2026-01-30",18.72,18.15,18.33,-0.667,45700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-29",19.332,18.57,18.997,-0.705,-3.58,74200,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1208,"transactions":9,"vwap":1466},"2026-01-28",20.049999,19.65,19.702,-0.201,-1.01,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":925,"transactions":9,"vwap":1472},"2026-01-27",19.294,19.903,0.661,3.44,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":825,"percent_change":803,"volume":1480,"transactions":9,"vwap":1479},"2026-01-26",19.55,19.67,19.242,7800,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":846,"volume":1035,"transactions":9,"vwap":1485},"2026-01-23",19.43,20.13,19.832,0.206,{"date":1488,"open":1478,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":980,"transactions":9,"vwap":1491},"2026-01-22",19.71,19.62,19.626,-0.183,-0.92,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":255,"volume":1101,"transactions":9,"vwap":1498},"2026-01-21",19.74,20.08,19.809,0.085,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-20",20.93,19.7,19.724,-1.216,-5.81,8400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1200,"transactions":9,"vwap":1513},"2026-01-16",20.69,21.08,20.67,20.94,0.308,1.49,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":804,"transactions":9,"vwap":1519},"2026-01-15",21.26,20.632,-0.629,-2.96,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1315,"transactions":9,"vwap":1526},"2026-01-14",21.11,21.41,21.261,0.528,2.55,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",20.81,20.87,20.464,20.733,0.227,1.11,6900,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1208,"transactions":9,"vwap":1541},"2026-01-12",19.845,20.506,0.788,4,{"date":1545,"open":1546,"high":1547,"low":1489,"close":1548,"change":893,"percent_change":1549,"volume":980,"transactions":9,"vwap":1548},"2026-01-09",19.92,19.94,19.718,-0.53,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":276,"volume":1285,"transactions":9,"vwap":1554},"2026-01-08",19.41,19.96,19.823,0.163,{"date":1557,"open":1553,"high":1553,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":736,"transactions":9,"vwap":1558},"2026-01-07",19.66,-0.49,-2.43,{"date":1562,"open":273,"high":273,"low":1563,"close":1564,"change":1565,"percent_change":64,"volume":847,"transactions":9,"vwap":1564},"2026-01-06",19.83,20.15,-0.146,{"date":1567,"open":1552,"high":1568,"low":1552,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-05",20.3,20.296,1.525,8.12,5400,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":932,"transactions":9,"vwap":1576},"2026-01-02",18.323,18.771,1.027,5.79,{"date":1580,"open":800,"high":800,"low":1581,"close":1582,"change":713,"percent_change":952,"volume":1583,"transactions":9,"vwap":1582},"2025-12-31",17.681,17.744,4000,{"date":1585,"open":302,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1572,"transactions":9,"vwap":1587},"2025-12-30",18.28,17.814,-0.289,-1.6,{"date":1591,"open":453,"high":1592,"low":453,"close":1593,"change":1594,"percent_change":1595,"volume":826,"transactions":9,"vwap":1593},"2025-12-29",18.268,18.103,-0.268,-1.46,{"date":1597,"open":1046,"high":1598,"low":1046,"close":1599,"change":1600,"percent_change":1067,"volume":909,"transactions":9,"vwap":1599},"2025-12-26",18.675,18.371,-0.387,{"date":1602,"open":1038,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":198,"volume":1131,"transactions":9,"vwap":1603},"2025-12-24",18.758,18.6,0.052,{"date":1607,"open":1608,"high":1608,"low":339,"close":1609,"change":1610,"percent_change":1611,"volume":1131,"transactions":9,"vwap":1609},"2025-12-23",18.93,18.706,-0.434,-2.27,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":819,"transactions":9,"vwap":1615},"2025-12-22",19.51,19.14,-0.853,-4.27,{"date":1619,"open":1620,"high":1621,"low":1478,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-19",19.69,19.993,0.974,5.12,6300,{"date":1626,"open":1614,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1583,"transactions":9,"vwap":1628},"2025-12-18",19.53,19.018999,0.158,0.84,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":980,"transactions":9,"vwap":1634},"2025-12-17",20.013,18.861,-0.739,-3.77,{"date":1638,"open":1552,"high":1639,"low":1030,"close":1639,"change":1640,"percent_change":1641,"volume":715,"transactions":9,"vwap":1639},"2025-12-16",19.6,0.301,1.56,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":826,"transactions":9,"vwap":1645},"2025-12-15",20.77,19.299,-1.534,-7.36,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1400,"transactions":9,"vwap":1652},"2025-12-12",21.89,21.94,20.833,-1.047,-4.79,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":207,"percent_change":1660,"volume":736,"transactions":9,"vwap":1658},"2025-12-11",21.14,21.88,21.115,-0.14,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-10",21.74,22.16,21.73,21.91,-0.15,-0.68,5200,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":826,"transactions":9,"vwap":1673},"2025-12-09",22.46,22.059999,0.478,2.21,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-08",21.81,21.28,21.582,0.149,0.7,9600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":826,"transactions":9,"vwap":1689},"2025-12-05",21.71,21.85,21.32,21.433,-0.804,-3.62,{"date":1693,"open":1665,"high":1694,"low":1665,"close":1694,"change":1695,"percent_change":1696,"volume":917,"transactions":9,"vwap":1694},"2025-12-04",22.237,0.429,1.97,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1703,"volume":980,"transactions":9,"vwap":1700},"2025-12-03",21.2,21.808,21.198,0.757,3.6,{"date":1705,"open":1706,"high":1678,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1101,"transactions":9,"vwap":1707},"2025-12-02",21.61,21.051001,-0.203,-0.96,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-01",21.39,21.5,21.12,21.254,-1.184,-5.28,28800,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":768,"transactions":9,"vwap":1723},"2025-11-28",22.4,22.83,22.438,0.806,3.73,{"date":1727,"open":1728,"high":1729,"low":1513,"close":1729,"change":1730,"percent_change":1731,"volume":761,"transactions":9,"vwap":1729},"2025-11-26",21.175,21.632,0.811,3.9,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":804,"transactions":9,"vwap":1735},"2025-11-25",20.62,20.821,20.19,-0.138,-0.66,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-24",20,20.959,1.319,6.72,9900,{"date":1747,"open":1748,"high":293,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":909,"transactions":9,"vwap":1750},"2025-11-21",19.63,19.33,19.64,-0.16,-0.81,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-20",20.714,19.8,-0.868,-4.2,5800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":804,"transactions":9,"vwap":1765},"2025-11-19",21.31,21.51,20.58,20.668,-0.783,-3.65,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1129,"percent_change":1774,"volume":1200,"transactions":9,"vwap":1773},"2025-11-18",21.055,21.575,21,21.451,1.65,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1321,"volume":847,"transactions":9,"vwap":1779},"2025-11-17",21.671,21.030001,21.103,-0.656,{"date":1782,"open":1763,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-14",22.31,21.3,21.759,-0.501,-2.25,6600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1406,"transactions":9,"vwap":1793},"2025-11-13",23.63,22.22,22.26,-1.783,-7.42,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-12",24.72,24.76,23.952,24.042999,-0.498,-2.03,2800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":706,"volume":1079,"transactions":9,"vwap":1809},"2025-11-11",25.09,24.53,24.541,-0.854,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":198,"percent_change":1536,"volume":1329,"transactions":9,"vwap":1815},"2025-11-10",25.68,25.8,25.395,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":1822,"volume":909,"transactions":9,"vwap":1819},"2025-11-07",24.34,25.115,23.28,0.235,0.94,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1303,"volume":745,"transactions":9,"vwap":1826},"2025-11-06",26.12,24.88,-1.351,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-05",25.01,26.26,26.231,0.874,3.45,8300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1208,"transactions":9,"vwap":1840},"2025-11-04",26.65,26.685,25.357,-1.655,-6.13,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1285,"transactions":9,"vwap":1847},"2025-11-03",28.040001,26.98,27.011999,-0.228,-0.84,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":847,"transactions":9,"vwap":1855},"2025-10-31",27.42,27.572,26.99,27.24,0.594,2.23,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1019,"transactions":9,"vwap":1861},"2025-10-30",27.25,26.646,-1.148,-4.13,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-29",28.28,27.45,27.794,-0.546,-1.93,5600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1413,"transactions":9,"vwap":1876},"2025-10-28",29.01,29.07,28.34,-0.642,-2.22,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-27",29.040001,29.091,28.81,28.982,0.854,3.04,8100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":447,"volume":804,"transactions":9,"vwap":1891},"2025-10-24",28.01,28.128,1.095,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-23",26.679,27.22,26.63,27.033001,0.855,3.27,1800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":768,"transactions":9,"vwap":1906},"2025-10-22",27.11,25.69,26.178,-1.637,-5.89,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1005,"volume":1916,"transactions":9,"vwap":1914},"2025-10-21",28.19,28.452,27.8,27.815,-0.655,5500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-20",28.58,29.042,28.42,28.47,1.157,4.24,5100,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-17",26.76,27.313,-0.688,-2.46,11400,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1572,"transactions":9,"vwap":1936},"2025-10-16",30.11,28.00099945,-2.048,-6.82,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1271,"volume":1945,"transactions":9,"vwap":1943},"2025-10-15",30.59,29.69,30.049,0.184,3600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":512,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",28.18,30.44,27.73,29.865,2.15,6200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1892,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-13",28.75,29.235,28.445,3.89,7300,{"date":1962,"open":1963,"high":23,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-10",30.69,28.135,28.14,-2.05,-6.79,14900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":80,"percent_change":125,"volume":1975,"transactions":9,"vwap":1974},"2025-10-09",30.13,30.22,29.38,30.19,10100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-08",29.8,30.21,29.33,30.049999,0.443,1.5,9100,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-07",30.74,29.17,29.607,-0.812,-2.67,11000,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-06",29.58,30.461,30.419,1.723,6,11200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":965,"volume":2008,"transactions":9,"vwap":2006},"2025-10-03",28.26,29.222,28,28.696,0.643,21000,{"date":2010,"open":1854,"high":1866,"low":1854,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-02",28.052999,1.598,6.04,10800,{"date":2016,"open":2017,"high":2018,"low":1831,"close":2019,"change":930,"percent_change":2020,"volume":1019,"transactions":9,"vwap":2019},"2025-10-01",26.49,26.62,26.455,0.79,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-30",25.63,26.247,0.613,2.39,8600,{"date":2029,"open":1808,"high":2030,"low":1808,"close":2030,"change":2031,"percent_change":2032,"volume":1925,"transactions":9,"vwap":2030},"2025-09-29",25.634,1.586,6.6,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1751,"volume":1945,"transactions":9,"vwap":2038},"2025-09-26",24.030001,24.2,23.6,24.048,-0.039,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":1200,"transactions":9,"vwap":2044},"2025-09-25",23.95,24.602,24.087,-1.021,-4.07,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1019,"transactions":9,"vwap":2052},"2025-09-24",25.11,25.28,25.08,25.108,0.421,1.71,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1200,"transactions":9,"vwap":2059},"2025-09-23",25.27,25.439,24.687,-0.327,-1.31,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":2068,"volume":1804,"transactions":9,"vwap":2065},"2025-09-22",24.42,25.014,24.179,0.304,1.23,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":973,"transactions":9,"vwap":2074},"2025-09-19",24.77,24.941,24.69,24.71,-0.102,-0.41,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1572,"transactions":9,"vwap":2082},"2025-09-18",24.92,25.12,24.74,24.812,0.291,1.19,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":846,"volume":973,"transactions":9,"vwap":2088},"2025-09-17",24.1,24.521,24.01,0.254,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1901,"transactions":9,"vwap":2094},"2025-09-16",23.32,24.267,0.67,2.84,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":946,"percent_change":2102,"volume":1131,"transactions":9,"vwap":2100},"2025-09-15",23.58,23.597,23.343,0.64,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1916,"transactions":9,"vwap":2106},"2025-09-12",23.040001,23.447,0.555,2.42,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1901,"transactions":9,"vwap":2114},"2025-09-11",22.98,23.14,22.781,22.892,0.248,1.1,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":1329,"transactions":9,"vwap":2121},"2025-09-10",22.35,22.741,22.644,0.699,3.19,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1101,"transactions":9,"vwap":2127},"2025-09-09",21.43,21.945,0.818,3.87,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2133},"2025-09-08",20.74,21.127,20.61,0.542,2.63,11600,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":826,"transactions":9,"vwap":2142},"2025-09-05",20.79,20.084999,20.585,0.263,1.29,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2046,"volume":1329,"transactions":9,"vwap":2149},"2025-09-04",20.71,20.716,20.322,-0.862,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":819,"transactions":9,"vwap":2156},"2025-09-03",21.335,21.55,21.13,21.184,-0.106,-0.5,{"date":2160,"open":2161,"high":1713,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1916,"transactions":9,"vwap":2163},"2025-09-02",20.89,20.84,21.29,-0.004,-0.02,{"date":2167,"open":1763,"high":2168,"low":1714,"close":2169,"change":2170,"percent_change":2171,"volume":736,"transactions":9,"vwap":2169},"2025-08-29",21.56,21.294,-0.2,-0.93,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1346,"transactions":9,"vwap":2175},"2025-08-28",21.35,21.494,0.343,1.62,{"date":2179,"open":2180,"high":2174,"low":2180,"close":2181,"change":2039,"percent_change":2182,"volume":1285,"transactions":9,"vwap":2181},"2025-08-27",21.059999,21.151,-0.18,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":1804,"transactions":9,"vwap":2186},"2025-08-26",20.91,21.19,20.875,0.31,1.48,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":1916,"transactions":9,"vwap":2195},"2025-08-25",20.73,21.0030003,20.559,20.88,-0.35,-1.65,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":1901,"transactions":9,"vwap":2202},"2025-08-22",20.27,21.262,21.23,1.019,5.04,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1916,"transactions":9,"vwap":2209},"2025-08-21",20.31,20.035,20.211,0.101,0.5,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":893,"percent_change":1250,"volume":715,"transactions":9,"vwap":2215},"2025-08-20",19.655,20.11,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":1220,"volume":1669,"transactions":9,"vwap":2220},"2025-08-19",20.22,20.375,20.215,-1.134,{"date":2223,"open":2224,"high":2224,"low":1699,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-18",23.1,21.349,0.238,1.13,11700,{"date":2230,"open":2155,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-15",21.15,21.01,21.111,-0.296,-1.38,3000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1151,"percent_change":276,"volume":959,"transactions":9,"vwap":2240},"2025-08-14",20.99,21.407,20.96,{"date":2243,"open":2244,"high":2245,"low":1511,"close":2202,"change":2246,"percent_change":616,"volume":917,"transactions":9,"vwap":2202},"2025-08-13",21.24,21.437,0.219,{"date":2248,"open":2239,"high":2249,"low":2239,"close":2249,"change":2250,"percent_change":94,"volume":782,"transactions":9,"vwap":2249},"2025-08-12",21.011,0.106,{"date":2252,"open":1518,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":1667,"volume":2256,"transactions":9,"vwap":2254},"2025-08-11",21.44,20.905,-0.031,4100,{"date":2258,"open":2259,"high":2259,"low":2134,"close":2260,"change":2261,"percent_change":2262,"volume":1019,"transactions":9,"vwap":2260},"2025-08-08",21.02,20.936,0.161,0.77,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2236,"transactions":9,"vwap":2267},"2025-08-07",21.33,20.695,20.775,-0.026,-0.12,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2276,"volume":761,"transactions":9,"vwap":2273},"2025-08-06",20.55,20.801,20.45,0.276,1.34,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2256,"transactions":9,"vwap":2281},"2025-08-05",20.7,20.315,20.525,-0.159,-0.77,{"date":2285,"open":2218,"high":2286,"low":1564,"close":2286,"change":2287,"percent_change":306,"volume":1480,"transactions":9,"vwap":2286},"2025-08-04",20.684,0.731,{"date":2289,"open":283,"high":283,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1315,"transactions":9,"vwap":2291},"2025-08-01",19.765,19.953,-1.063,-5.06,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2068,"volume":2300,"transactions":9,"vwap":2298},"2025-07-31",21.18,21.325,21.016001,0.256,4700,{"date":2302,"open":2303,"high":1679,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":902,"transactions":9,"vwap":2305},"2025-07-30",21.045,20.645,20.76,-0.182,-0.87,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-29",21.63,21.656,20.855,20.942,-0.773,-3.56,12000,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1751,"volume":2323,"transactions":9,"vwap":2321},"2025-07-28",22.15,21.67,21.715,-0.035,11900,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":860,"percent_change":2329,"volume":1131,"transactions":9,"vwap":2328},"2025-07-25",21.86,21.52,21.75,-2.1,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":64,"volume":1208,"transactions":9,"vwap":2334},"2025-07-24",22.32,22.01,22.217,-0.162,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2268,"percent_change":2269,"volume":1200,"transactions":9,"vwap":2339},"2025-07-23",22.099001,22.379,22.014999,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1240,"transactions":9,"vwap":2346},"2025-07-22",22.25,22.41,21.77,22.405,0.302,1.37,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1635,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-21",23.19,23.518,22.1,22.103,-3.24,8700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1124,"volume":2364,"transactions":9,"vwap":2362},"2025-07-18",23.39,23.923,22.71,22.842,0.002,9200,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-17",22.52,23,22.84,0.377,1.68,10400,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-16",21.87,22.5,22.463,1.215,5.72,8200,{"date":2382,"open":1763,"high":1763,"low":2296,"close":2383,"change":2384,"percent_change":2385,"volume":1146,"transactions":9,"vwap":2383},"2025-07-15",21.248,-0.392,-1.81,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-14",21.84,22.218,21.539,21.64,0.289,1.35,8800,{"date":2396,"open":2397,"high":2397,"low":1762,"close":2398,"change":2399,"percent_change":2400,"volume":715,"transactions":9,"vwap":2398},"2025-07-11",21.95,21.351,0.017,0.08,{"date":2402,"open":1772,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1049,"volume":2407,"transactions":9,"vwap":2405},"2025-07-10",21.525,20.92,21.334,0.426,8500,{"date":2409,"open":2232,"high":2232,"low":2410,"close":2411,"change":2412,"percent_change":198,"volume":1200,"transactions":9,"vwap":2411},"2025-07-09",20.43,20.908,0.058,{"date":2414,"open":273,"high":1772,"low":273,"close":2415,"change":2416,"percent_change":2417,"volume":1572,"transactions":9,"vwap":2415},"2025-07-08",20.85,0.847,4.23,{"date":2419,"open":2420,"high":1736,"low":2421,"close":2422,"change":2384,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-07",20.14,19.89,20.0030003,-1.92,14100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":198,"percent_change":2431,"volume":1131,"transactions":9,"vwap":2430},"2025-07-03",20.35,20.47,20.33,20.395,1.39,{"date":2433,"open":1483,"high":2434,"low":1483,"close":2434,"change":2435,"percent_change":2436,"volume":819,"transactions":9,"vwap":2434},"2025-07-02",20.115,1.304,6.93,{"date":2438,"open":2439,"high":983,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":174,"transactions":9,"vwap":2440},"2025-07-01",18.86,18.811,-0.149,-0.79,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1131,"transactions":9,"vwap":2446},"2025-06-30",18.622,18.96,0.705,3.86,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1945,"transactions":9,"vwap":2454},"2025-06-27",18.47,18.48,18.204,18.255,-0.313,-1.69,{"date":2458,"open":2454,"high":2459,"low":2454,"close":2459,"change":2460,"percent_change":2461,"volume":980,"transactions":9,"vwap":2459},"2025-06-26",18.568,0.473,2.61,{"date":2463,"open":2452,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":1079,"transactions":9,"vwap":2465},"2025-06-25",18.54,18.094999,-0.008,-0.04,{"date":2469,"open":865,"high":2470,"low":865,"close":1593,"change":2471,"percent_change":2472,"volume":2027,"transactions":9,"vwap":1593},"2025-06-24",18.105,0.763,4.4,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":2479,"volume":1788,"transactions":9,"vwap":2476},"2025-06-23",17.25,17.34,16.83,-0.436,-2.45,{"date":2481,"open":2482,"high":2482,"low":1053,"close":1110,"change":2483,"percent_change":2076,"volume":925,"transactions":9,"vwap":1110},"2025-06-20",18.13,-0.074,{"date":2485,"open":1109,"high":2486,"low":1109,"close":409,"change":2487,"percent_change":2488,"volume":932,"transactions":9,"vwap":409},"2025-06-18",17.86,0.135,0.76,{"date":2490,"open":1082,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":1945,"transactions":9,"vwap":2493},"2025-06-17",17.99,17.645,17.715,-0.756,-4.09,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-16",18.18,18.49,18.471,0.556,3.1,4300,{"date":2505,"open":2506,"high":2507,"low":978,"close":2508,"change":2509,"percent_change":1106,"volume":917,"transactions":9,"vwap":2508},"2025-06-13",18.164,18.2,17.915,-0.553,{"date":2511,"open":2512,"high":935,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":1285,"transactions":9,"vwap":2513},"2025-06-12",18.56,18.468,-0.297,-1.58,{"date":2517,"open":2518,"high":920,"low":912,"close":912,"change":2519,"percent_change":2520,"volume":715,"transactions":9,"vwap":912},"2025-06-11",18.9,-0.193,-1.02,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":729,"volume":804,"transactions":9,"vwap":2524},"2025-06-10",19.18,18.958,0.078,{"date":2527,"open":2528,"high":920,"low":984,"close":213,"change":2529,"percent_change":781,"volume":1583,"transactions":9,"vwap":213},"2025-06-09",18.82,0.405,{"date":2531,"open":302,"high":1038,"low":302,"close":2532,"change":2533,"percent_change":2534,"volume":2256,"transactions":9,"vwap":2532},"2025-06-06",18.475,0.802,4.54,{"date":2536,"open":935,"high":935,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1804,"transactions":9,"vwap":2538},"2025-06-05",17.53,17.673,-0.662,-3.61,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2461,"volume":761,"transactions":9,"vwap":2545},"2025-06-04",17.79,18.42,18.335,0.466,{"date":2548,"open":314,"high":1115,"low":314,"close":2549,"change":2550,"percent_change":2551,"volume":715,"transactions":9,"vwap":2549},"2025-06-03",17.869,0.567,3.28,{"date":2553,"open":2554,"high":390,"low":2554,"close":2555,"change":2143,"percent_change":2556,"volume":819,"transactions":9,"vwap":2555},"2025-06-02",17.07,17.302,1.54,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":1583,"transactions":9,"vwap":2562},"2025-05-30",17.070999,17.19,16.85,17.039,-0.382,-2.19,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":1363,"percent_change":560,"volume":1788,"transactions":9,"vwap":2569},"2025-05-29",17.84,17.407,17.421,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":2576,"volume":715,"transactions":9,"vwap":2574},"2025-05-28",17.925,17.95,17.618,-0.745,-4.06,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":1350,"percent_change":2582,"volume":854,"transactions":9,"vwap":2580},"2025-05-27",18.27,18.363,18.24,2.44,{"date":2584,"open":800,"high":2585,"low":2567,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-23",18.09,17.926,-0.523,-2.83,10300,{"date":2591,"open":204,"high":339,"low":1586,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-22",18.449,0.398,2.2,12700,{"date":2597,"open":2598,"high":2599,"low":1097,"close":2600,"change":774,"percent_change":775,"volume":1583,"transactions":9,"vwap":2600},"2025-05-21",18.030001,18.66,18.051001,{"date":2602,"open":2598,"high":2603,"low":1091,"close":2604,"change":2441,"percent_change":2605,"volume":1925,"transactions":9,"vwap":2604},"2025-05-20",18.169,18.052999,-0.82,{"date":2607,"open":2608,"high":2609,"low":2537,"close":2609,"change":2610,"percent_change":2189,"volume":753,"transactions":9,"vwap":2609},"2025-05-19",17.55,18.202,0.266,{"date":2612,"open":2613,"high":2614,"low":314,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-16",17.46,18,17.936,0.801,4.67,9000,{"date":2620,"open":2621,"high":2560,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":1131,"transactions":9,"vwap":2623},"2025-05-15",17.059999,16.904,17.135,-0.429,-2.44,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":1925,"transactions":9,"vwap":2631},"2025-05-14",17.87,17.885,17.56,17.564,-0.362,-2.02,{"date":2635,"open":2636,"high":2586,"low":2637,"close":2586,"change":1724,"percent_change":2638,"volume":715,"transactions":9,"vwap":2586},"2025-05-13",17.62,17.323,4.71,{"date":2640,"open":314,"high":314,"low":2641,"close":2642,"change":2460,"percent_change":2096,"volume":2643,"transactions":9,"vwap":2642},"2025-05-12",16.97,17.12,6500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":819,"transactions":9,"vwap":2649},"2025-05-09",16.585,16.685,16.41,16.647,0.292,1.79,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-08",16.07,16.504,16.355,1.003,6.53,9800,{"date":2661,"open":2662,"high":2662,"low":1326,"close":1150,"change":2525,"percent_change":94,"volume":833,"transactions":9,"vwap":1150},"2025-05-07",15.399,{"date":2664,"open":1236,"high":1236,"low":2665,"close":667,"change":2322,"percent_change":21,"volume":932,"transactions":9,"vwap":667},"2025-05-06",15.111,{"date":2667,"open":2668,"high":1373,"low":1156,"close":2669,"change":2670,"percent_change":2671,"volume":1094,"transactions":9,"vwap":2669},"2025-05-05",15.26,15.309,-0.584,-3.67,{"date":2673,"open":1378,"high":2674,"low":2675,"close":2676,"change":2143,"percent_change":2371,"volume":1094,"transactions":9,"vwap":2676},"2025-05-02",16.041,15.755,15.893,{"date":2678,"open":524,"high":2679,"low":1367,"close":2680,"change":2681,"percent_change":2682,"volume":1079,"transactions":9,"vwap":2680},"2025-05-01",15.81,15.63,0.65,4.34,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":437,"volume":1804,"transactions":9,"vwap":2687},"2025-04-30",15.02,14.7,14.98,-0.37,{"date":2690,"open":1155,"high":2691,"low":486,"close":1326,"change":2692,"percent_change":2693,"volume":2236,"transactions":9,"vwap":1326},"2025-04-29",15.423,-0.103,-0.67,{"date":2695,"open":548,"high":2696,"low":2697,"close":2698,"change":2441,"percent_change":1709,"volume":847,"transactions":9,"vwap":2698},"2025-04-28",15.76,15.184,15.453,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":1146,"transactions":9,"vwap":2702},"2025-04-25",15.24,15.602,0.512,3.39,{"date":179,"open":2706,"high":1354,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":1019,"transactions":9,"vwap":2707},14.29,15.09,0.8,5.6]